当前时间：2026-06-21 19:01:57 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 21.960 | 21.510 | -0.450 | -2.05% | 21.170 | 22.210 | 20818 | 4499 | 2.85% |
| 2026-06-17 | 21.980 | 21.960 | -0.040 | -0.18% | 21.620 | 22.360 | 16781 | 3685 | 2.29% |
| 2026-06-16 | 22.800 | 22.000 | -0.280 | -1.26% | 21.810 | 22.870 | 22363 | 5002 | 3.06% |
| 2026-06-15 | 22.200 | 22.280 | 0.120 | 0.54% | 22.020 | 22.530 | 15005 | 3340 | 2.05% |
| 2026-06-12 | 22.190 | 22.260 | 0.280 | 1.27% | 21.930 | 22.670 | 20801 | 4634 | 2.84% |
| 2026-06-11 | 23.590 | 21.980 | -1.890 | -7.92% | 21.820 | 23.590 | 30420 | 6794 | 4.16% |
| 2026-06-10 | 24.290 | 23.870 | -0.650 | -2.65% | 23.650 | 25.000 | 23571 | 5703 | 3.22% |
| 2026-06-09 | 24.410 | 24.520 | -0.160 | -0.65% | 23.710 | 24.700 | 31298 | 7571 | 4.28% |
| 2026-06-08 | 23.280 | 24.680 | 1.000 | 4.22% | 22.680 | 25.890 | 57452 | 14205 | 7.86% |
| 2026-06-05 | 21.770 | 23.680 | 1.740 | 7.93% | 21.350 | 24.780 | 54006 | 12559 | 7.38% |
| 2026-06-04 | 22.580 | 21.940 | -0.860 | -3.77% | 21.800 | 22.970 | 18407 | 4110 | 2.52% |
| 2026-06-03 | 22.900 | 22.800 | -0.220 | -0.96% | 22.620 | 23.440 | 17886 | 4115 | 2.45% |
| 2026-06-02 | 22.980 | 23.020 | 0.390 | 1.72% | 22.500 | 23.770 | 23042 | 5299 | 3.15% |
| 2026-06-01 | 22.070 | 22.630 | 0.830 | 3.81% | 21.590 | 22.960 | 19539 | 4410 | 2.67% |
| 2026-05-29 | 22.420 | 21.800 | -0.730 | -3.24% | 21.800 | 22.750 | 16691 | 3683 | 2.28% |
| 2026-05-28 | 22.150 | 22.530 | 0.400 | 1.81% | 21.810 | 22.740 | 19640 | 4384 | 2.69% |
| 2026-05-27 | 22.880 | 22.130 | -0.860 | -3.74% | 21.830 | 23.280 | 25521 | 5702 | 3.49% |
| 2026-05-26 | 23.870 | 22.990 | -0.670 | -2.83% | 22.730 | 24.630 | 29416 | 6974 | 4.02% |
| 2026-05-25 | 24.500 | 23.660 | -0.720 | -2.95% | 22.720 | 24.620 | 27245 | 6507 | 3.73% |
| 2026-05-22 | 25.080 | 24.380 | -0.700 | -2.79% | 23.980 | 25.440 | 33792 | 8292 | 4.62% |
| 2026-05-21 | 24.480 | 25.080 | 0.600 | 2.45% | 24.480 | 25.980 | 52781 | 13420 | 7.22% |
| 2026-05-20 | 25.210 | 24.480 | -0.670 | -2.66% | 24.000 | 25.210 | 28097 | 6869 | 3.84% |
| 2026-05-19 | 25.800 | 25.150 | -0.550 | -2.14% | 25.000 | 26.180 | 31310 | 7972 | 4.28% |
| 2026-05-18 | 26.220 | 25.700 | -0.910 | -3.42% | 25.500 | 26.360 | 40435 | 10434 | 5.53% |
| 2026-05-15 | 25.610 | 26.610 | 1.180 | 4.64% | 25.360 | 27.380 | 61080 | 16202 | 8.35% |
| 2026-05-14 | 26.900 | 25.430 | -1.410 | -5.25% | 25.390 | 27.390 | 43540 | 11426 | 5.95% |
| 2026-05-13 | 25.970 | 26.840 | 0.560 | 2.13% | 25.630 | 26.850 | 43000 | 11364 | 5.88% |
| 2026-05-12 | 25.550 | 26.280 | 0.880 | 3.46% | 25.550 | 27.800 | 60416 | 16109 | 8.26% |
| 2026-05-11 | 25.860 | 25.400 | -0.780 | -2.98% | 25.170 | 26.180 | 53771 | 13738 | 7.35% |
| 2026-05-08 | 23.990 | 26.180 | 2.180 | 9.08% | 23.650 | 28.190 | 86455 | 22666 | 11.82% |
| 2026-05-07 | 23.520 | 24.000 | 0.680 | 2.92% | 23.290 | 24.470 | 23089 | 5553 | 3.16% |
| 2026-05-06 | 22.970 | 23.320 | 0.540 | 2.37% | 22.930 | 23.500 | 12447 | 2894 | 1.70% |
| 2026-04-30 | 22.600 | 22.780 | 0.180 | 0.80% | 22.560 | 23.110 | 11347 | 2591 | 1.55% |
| 2026-04-29 | 22.580 | 22.600 | 0.170 | 0.76% | 22.280 | 22.880 | 8884 | 2012 | 1.21% |
| 2026-04-28 | 23.060 | 22.430 | -0.800 | -3.44% | 22.210 | 23.300 | 14387 | 3256 | 1.97% |
| 2026-04-27 | 23.180 | 23.230 | -0.050 | -0.21% | 23.000 | 23.450 | 9776 | 2273 | 1.34% |
| 2026-04-24 | 23.520 | 23.280 | -0.320 | -1.36% | 23.140 | 23.940 | 11212 | 2624 | 1.53% |
| 2026-04-23 | 24.230 | 23.600 | -0.610 | -2.52% | 23.520 | 24.260 | 21033 | 5012 | 2.88% |
| 2026-04-22 | 23.810 | 24.210 | 0.230 | 0.96% | 23.800 | 24.460 | 15365 | 3715 | 2.10% |
| 2026-04-21 | 24.270 | 23.980 | -0.420 | -1.72% | 23.810 | 24.660 | 20401 | 4909 | 2.79% |
| 2026-04-20 | 25.000 | 24.400 | -0.120 | -0.49% | 23.990 | 25.380 | 32206 | 7966 | 4.40% |
| 2026-04-17 | 22.900 | 24.520 | 1.250 | 5.37% | 22.860 | 24.680 | 39428 | 9382 | 5.39% |
| 2026-04-16 | 23.550 | 23.270 | 0.710 | 3.15% | 23.060 | 24.360 | 34364 | 8112 | 4.70% |
| 2026-04-15 | 22.980 | 22.560 | -0.180 | -0.79% | 22.390 | 23.120 | 11362 | 2584 | 1.55% |
| 2026-04-14 | 22.580 | 22.740 | 0.160 | 0.71% | 22.380 | 22.910 | 11518 | 2605 | 1.57% |
| 2026-04-13 | 22.980 | 22.580 | -0.410 | -1.78% | 22.470 | 22.980 | 12632 | 2860 | 1.73% |
| 2026-04-10 | 22.340 | 22.990 | 0.660 | 2.96% | 22.340 | 23.340 | 21642 | 4963 | 2.96% |
| 2026-04-09 | 22.430 | 22.330 | -0.440 | -1.93% | 22.220 | 22.850 | 13629 | 3065 | 1.86% |
| 2026-04-08 | 21.780 | 22.770 | 1.520 | 7.15% | 21.720 | 22.800 | 22699 | 5061 | 3.10% |
| 2026-04-07 | 20.960 | 21.250 | 0.210 | 1.00% | 20.960 | 21.660 | 13633 | 2915 | 1.86% |
| 2026-04-03 | 22.220 | 21.040 | -1.120 | -5.05% | 20.870 | 22.350 | 17188 | 3679 | 2.35% |
| 2026-04-02 | 22.360 | 22.160 | -0.200 | -0.89% | 22.120 | 22.800 | 17740 | 3986 | 2.43% |
| 2026-04-01 | 22.350 | 22.360 | 0.280 | 1.27% | 22.180 | 22.630 | 11301 | 2530 | 1.55% |
| 2026-03-31 | 21.880 | 22.080 | 0.080 | 0.36% | 21.880 | 22.560 | 15605 | 3475 | 2.13% |
| 2026-03-30 | 22.220 | 22.000 | -0.500 | -2.22% | 21.770 | 22.520 | 12747 | 2810 | 1.74% |
| 2026-03-27 | 22.490 | 22.500 | -0.220 | -0.97% | 22.220 | 22.760 | 12158 | 2735 | 1.66% |
| 2026-03-26 | 23.270 | 22.720 | -0.420 | -1.82% | 22.670 | 23.770 | 17489 | 4086 | 2.39% |
| 2026-03-25 | 22.860 | 23.140 | 0.280 | 1.22% | 22.860 | 23.350 | 13555 | 3138 | 1.85% |
| 2026-03-24 | 22.750 | 22.860 | 0.310 | 1.37% | 22.400 | 23.280 | 14962 | 3410 | 2.05% |
| 2026-03-23 | 23.490 | 22.550 | -0.960 | -4.08% | 22.460 | 24.680 | 20566 | 4869 | 2.81% |
| 2026-03-20 | 23.820 | 23.510 | -0.230 | -0.97% | 23.510 | 24.280 | 13255 | 3175 | 1.81% |
| 2026-03-19 | 24.700 | 23.740 | -1.150 | -4.62% | 23.730 | 24.760 | 15104 | 3645 | 2.07% |
| 2026-03-18 | 24.980 | 24.890 | -0.010 | -0.04% | 24.500 | 25.390 | 9865 | 2441 | 1.35% |
| 2026-03-17 | 25.180 | 24.900 | -0.340 | -1.35% | 24.850 | 25.460 | 9221 | 2322 | 1.26% |
| 2026-03-16 | 25.130 | 25.240 | 0.040 | 0.16% | 24.950 | 25.380 | 10502 | 2642 | 1.44% |
| 2026-03-13 | 25.650 | 25.200 | -0.590 | -2.29% | 25.160 | 25.890 | 12263 | 3128 | 1.68% |